Skip to main content
logo
Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX)
NYSEARCA: SMDX · Real-Time Price · USD
23.79
+0.25 (1.06%)
At close: Apr 1, 2026, 4:00 PM EDT
23.79
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT

SMDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202623.7923.7923.7923.7923.791.06%2
Mar 31, 202623.5423.5423.5423.5423.542.77%44
Mar 30, 202623.1023.1422.9022.9022.90-0.72%253
Mar 27, 202623.0723.0723.0723.0723.07-1.59%69
Mar 26, 202623.4423.4423.4423.4423.44-1.62%36
Mar 25, 202623.8323.8323.8323.8323.831.00%1
Mar 24, 202623.5923.5923.5923.5923.590.71%87
Mar 23, 202623.4223.4223.4223.4223.422.09%26
Mar 20, 202622.9422.9422.9422.9422.94-2.17%20
Mar 19, 202623.4523.4523.4523.4523.450.38%16
Mar 18, 202623.3723.3723.3723.3723.36-0.91%58
Mar 17, 202623.6523.6523.5623.5823.580.61%366
Mar 16, 202623.4923.5223.3923.4423.440.80%1,474
Mar 13, 202623.2523.2523.2523.2523.25-0.03%47
Mar 12, 202623.2623.2623.2623.2623.26-1.95%70
Mar 11, 202623.7223.7223.7223.7223.72-0.14%24
Mar 10, 202623.7623.7623.7623.7623.76-0.52%13
Mar 9, 202623.8823.8823.8823.8823.880.72%33
Mar 6, 202623.7123.7123.7123.7123.71-2.34%34
Mar 5, 202624.3324.3324.2824.2824.28-1.56%299
Mar 4, 202624.6624.6624.6624.6624.660.29%8
Mar 3, 202624.5924.5924.5924.5924.59-1.29%104
Mar 2, 202624.9124.9124.9124.9124.910.85%8
Feb 27, 202624.7024.7024.7024.7024.70-1.37%1
Feb 26, 202625.0525.0525.0525.0525.050.43%71
Feb 25, 202624.9424.9424.9424.9424.940.63%19
Feb 24, 202624.7224.7824.7224.7824.781.11%1,161
Feb 23, 202624.5124.5124.5124.5124.51-2.05%16
Feb 20, 202625.0225.0225.0225.0225.020.35%10
Feb 19, 202624.9424.9424.9424.9424.94-0.26%11
Feb 18, 202625.0025.0025.0025.0025.000.49%27
Feb 17, 202624.8824.8824.8824.8824.880.25%9
Feb 13, 202624.8124.8124.8124.8124.810.72%112
Feb 12, 202624.6424.6424.6424.6424.64-1.25%15
Feb 11, 202624.9524.9524.9524.9524.95-0.27%57
Feb 10, 202625.0225.0225.0225.0225.02-0.11%16
Feb 9, 202625.0425.0425.0425.0425.04-0.12%112
Feb 6, 202625.0425.0725.0325.0725.073.19%449
Feb 5, 202624.3024.3024.3024.3024.30-0.56%25
Feb 4, 202624.5024.5024.4324.4324.430.95%500
Feb 3, 202624.2224.2224.2024.2024.200.28%745
Feb 2, 202624.1324.1324.1324.1324.131.22%62
Jan 30, 202623.7723.8423.7723.8423.84-0.53%502
Jan 29, 202623.7523.9723.7523.9723.970.31%211
Jan 28, 202623.9023.9123.9023.9023.89-0.13%486
Jan 27, 202623.8923.9323.8923.9323.930.06%102
Jan 26, 202623.9223.9223.9123.9123.910.14%205
Jan 23, 202623.9623.9623.8823.8823.88-1.26%118
Jan 22, 202624.1824.1824.1824.1824.18-0.16%22
Jan 21, 202624.3024.3024.2224.2224.222.10%156